시장 데이터를 불러오는 중
전체 종목
Lamar Advertising Co 과거 주가
Lamar Advertising Company - Class A Common Stock · LAMR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lamar Advertising Company - Class A Common Stock · LAMR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩195,918 | ₩196,987 | ₩195,062 | ₩195,851 | -0.03% | 38.2만 |
| 2026.10.07 | — | — | — | ₩191,532 | — | — |
| 2026.10.05 | — | — | — | ₩192,455 | — | — |
| 2026.10.02 | — | — | — | ₩192,709 | — | — |
| 2026.10.01 | — | — | — | ₩191,666 | — | — |
| 2026.09.29 | — | — | — | ₩195,169 | — | — |
| 2026.09.25 | ₩192,789 | ₩192,789 | ₩190,382 | ₩192,521 | -0.14% | 46.6만 |
| 2026.09.24 | ₩192,829 | ₩193,685 | ₩190,168 | ₩192,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.35% |
| 51.1만 |
| 2026.09.23 | ₩192,989 | ₩195,222 | ₩192,134 | ₩192,842 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩195,998 | ₩196,733 | ₩194,166 | ₩194,447 | -0.79% | 13.7만 |
|---|
| 2026.09.21 | ₩194,286 | ₩195,851 | ₩193,885 | ₩195,329 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,583 | ₩196,881 | ₩194,233 | ₩196,306 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,656 | ₩198,712 | ₩196,038 | ₩196,306 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩197,054 | ₩199,648 | ₩194,728 | ₩197,268 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,277 | ₩200,411 | ₩196,586 | ₩197,656 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,742 | ₩200,518 | ₩198,445 | ₩200,277 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,421 | ₩200,584 | ₩197,736 | ₩199,341 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,793 | ₩199,836 | ₩196,840 | ₩197,496 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,571 | ₩200,571 | ₩198,378 | ₩199,007 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩202,216 | ₩202,216 | ₩200,156 | ₩200,491 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩202,189 | ₩203,138 | ₩201,253 | ₩201,587 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,633 | ₩204,061 | ₩202,055 | ₩202,644 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩203,071 | ₩203,459 | ₩200,718 | ₩202,577 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,491 | ₩202,577 | ₩199,194 | ₩202,015 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩200,210 | ₩201,213 | ₩197,589 | ₩199,247 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,748 | ₩206,882 | ₩200,504 | ₩201,079 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,614 | ₩203,018 | ₩200,050 | ₩201,360 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,248 | ₩204,663 | ₩201,801 | ₩203,219 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,556 | ₩205,198 | ₩202,537 | ₩203,045 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,390 | ₩204,449 | ₩201,922 | ₩204,155 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,681 | ₩202,563 | ₩199,488 | ₩201,601 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,839 | ₩206,521 | ₩201,641 | ₩201,922 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩202,924 | ₩206,468 | ₩201,908 | ₩205,893 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,623 | ₩205,826 | ₩202,804 | ₩202,871 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,775 | ₩206,842 | ₩202,764 | ₩203,753 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩208,019 | ₩210,533 | ₩207,377 | ₩207,885 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩208,019 | ₩209,704 | ₩206,963 | ₩207,444 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,304 | ₩207,484 | ₩204,582 | ₩206,013 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩206,963 | ₩208,621 | ₩205,518 | ₩205,679 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩215,146 | ₩215,146 | ₩206,267 | ₩206,775 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,448 | ₩215,453 | ₩210,466 | ₩215,186 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,576 | ₩219,211 | ₩210,760 | ₩213,942 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩212,044 | ₩214,210 | ₩208,567 | ₩211,509 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩209,196 | ₩214,263 | ₩208,206 | ₩212,485 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,691 | ₩216,737 | ₩208,059 | ₩210,747 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,798 | ₩214,932 | ₩211,669 | ₩213,889 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,294 | ₩220,294 | ₩214,076 | ₩214,812 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩217,232 | ₩222,406 | ₩216,042 | ₩219,732 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,280 | ₩218,395 | ₩212,324 | ₩216,897 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,263 | ₩217,793 | ₩213,916 | ₩215,266 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,455 | ₩214,089 | ₩210,479 | ₩213,220 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,640 | ₩212,124 | ₩210,399 | ₩210,907 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,568 | ₩214,237 | ₩209,704 | ₩212,485 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,320 | ₩216,416 | ₩212,886 | ₩214,036 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩215,908 | ₩217,299 | ₩214,865 | ₩215,493 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩217,125 | ₩219,799 | ₩215,467 | ₩217,045 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩215,400 | ₩217,967 | ₩214,959 | ₩217,125 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,386 | ₩214,691 | ₩210,359 | ₩214,330 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,239 | ₩212,084 | ₩208,219 | ₩210,239 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,497 | ₩210,332 | ₩207,056 | ₩210,239 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,581 | ₩214,183 | ₩206,454 | ₩207,497 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,611 | ₩217,900 | ₩213,956 | ₩216,951 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,822 | ₩214,076 | ₩210,787 | ₩214,063 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,897 | ₩216,149 | ₩211,442 | ₩214,049 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,707 | ₩211,723 | ₩209,463 | ₩211,281 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,343 | ₩211,643 | ₩208,995 | ₩210,680 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩208,072 | ₩211,856 | ₩207,096 | ₩209,450 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩208,126 | ₩209,878 | ₩205,799 | ₩208,567 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩208,928 | ₩210,132 | ₩206,695 | ₩209,102 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩207,203 | ₩209,503 | ₩205,986 | ₩208,728 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,388 | ₩208,300 | ₩203,994 | ₩206,401 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩204,128 | ₩206,120 | ₩202,710 | ₩205,559 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,670 | ₩206,294 | ₩202,510 | ₩203,753 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,488 | ₩203,138 | ₩198,365 | ₩202,911 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩201,133 | ₩201,694 | ₩198,432 | ₩200,103 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,413 | ₩203,232 | ₩198,846 | ₩199,368 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,639 | ₩206,294 | ₩198,351 | ₩201,895 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,735 | ₩208,112 | ₩205,465 | ₩206,561 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,596 | ₩206,842 | ₩203,112 | ₩206,388 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,296 | ₩205,973 | ₩202,256 | ₩203,727 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,373 | ₩204,288 | ₩200,050 | ₩201,560 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩201,962 | ₩204,368 | ₩199,100 | ₩201,293 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,326 | ₩204,275 | ₩199,889 | ₩200,156 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩200,919 | ₩203,459 | ₩200,665 | ₩202,470 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,480 | ₩202,724 | ₩200,090 | ₩201,815 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,688 | ₩201,106 | ₩198,712 | ₩200,023 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩201,133 | ₩202,724 | ₩200,183 | ₩201,213 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩203,138 | ₩203,807 | ₩200,972 | ₩201,199 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,644 | ₩205,077 | ₩201,908 | ₩203,860 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,898 | ₩203,900 | ₩201,734 | ₩203,406 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,879 | ₩207,217 | ₩202,644 | ₩203,339 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,810 | ₩206,936 | ₩204,328 | ₩206,080 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩203,941 | ₩205,545 | ₩202,898 | ₩204,716 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,480 | ₩204,462 | ₩199,769 | ₩204,061 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,742 | ₩203,499 | ₩199,341 | ₩202,978 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩197,964 | ₩200,263 | ₩195,985 | ₩199,782 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,674 | ₩198,298 | ₩194,674 | ₩197,215 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩197,108 | ₩197,108 | ₩192,695 | ₩194,607 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,341 | ₩201,520 | ₩196,560 | ₩197,108 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩198,044 | ₩201,895 | ₩194,327 | ₩196,051 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,623 | ₩204,623 | ₩196,292 | ₩197,282 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩210,145 | ₩210,813 | ₩200,959 | ₩203,593 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,633 | ₩212,191 | ₩202,269 | ₩211,175 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,518 | ₩202,390 | ₩196,025 | ₩202,176 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,715 | ₩190,395 | ₩185,261 | ₩188,737 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩187,186 | ₩188,109 | ₩183,656 | ₩185,221 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,571 | ₩189,299 | ₩185,782 | ₩186,571 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,515 | ₩188,350 | ₩183,576 | ₩187,668 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,824 | ₩185,114 | ₩181,824 | ₩184,311 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,912 | ₩182,453 | ₩179,524 | ₩181,824 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩183,068 | ₩183,549 | ₩179,752 | ₩180,353 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,340 | ₩182,078 | ₩180,073 | ₩181,517 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩178,027 | ₩180,126 | ₩177,171 | ₩179,645 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,642 | ₩182,520 | ₩177,652 | ₩178,147 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,514 | ₩180,848 | ₩177,719 | ₩178,575 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,701 | ₩180,955 | ₩176,957 | ₩179,177 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩180,006 | ₩181,851 | ₩179,605 | ₩180,755 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩181,035 | ₩186,344 | ₩180,233 | ₩180,567 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,567 | ₩181,089 | ₩179,324 | ₩180,714 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩180,006 | ₩180,875 | ₩179,150 | ₩179,671 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,706 | ₩181,089 | ₩176,930 | ₩180,006 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,519 | ₩178,548 | ₩175,834 | ₩177,733 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,893 | ₩179,163 | ₩177,372 | ₩178,415 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,714 | ₩178,294 | ₩174,951 | ₩177,666 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩176,115 | ₩177,679 | ₩175,232 | ₩176,663 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,408 | ₩172,999 | ₩170,245 | ₩172,184 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,844 | ₩171,649 | ₩169,121 | ₩171,408 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,410 | ₩170,793 | ₩166,741 | ₩170,673 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,215 | ₩171,207 | ₩167,865 | ₩168,493 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,902 | ₩169,737 | ₩163,546 | ₩169,362 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,685 | ₩167,129 | ₩164,415 | ₩165,418 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩168,974 | ₩168,974 | ₩164,388 | ₩165,498 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,613 | ₩171,020 | ₩168,025 | ₩169,135 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,234 | ₩172,504 | ₩166,822 | ₩169,108 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,215 | ₩173,213 | ₩167,945 | ₩170,512 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩169,937 | ₩174,176 | ₩168,667 | ₩169,977 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩170,031 | ₩171,261 | ₩165,498 | ₩166,568 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,200 | ₩175,072 | ₩167,236 | ₩170,365 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,458 | ₩180,140 | ₩174,350 | ₩174,510 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,819 | ₩180,674 | ₩178,187 | ₩179,310 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,535 | ₩179,631 | ₩177,118 | ₩178,749 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,862 | ₩181,517 | ₩178,441 | ₩179,364 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,511 | ₩181,704 | ₩177,853 | ₩179,083 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,741 | ₩181,343 | ₩177,746 | ₩180,086 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,864 | ₩183,857 | ₩180,434 | ₩181,450 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,527 | ₩182,961 | ₩176,502 | ₩181,878 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩183,014 | ₩183,723 | ₩180,821 | ₩181,905 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩183,937 | ₩186,130 | ₩182,787 | ₩185,140 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩185,074 | ₩186,879 | ₩181,851 | ₩186,023 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,392 | ₩186,785 | ₩182,586 | ₩185,969 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,546 | ₩186,491 | ₩181,851 | ₩186,103 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,463 | ₩184,713 | ₩180,648 | ₩184,178 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,503 | ₩185,461 | ₩179,471 | ₩181,463 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,324 | ₩180,995 | ₩177,572 | ₩180,541 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,543 | ₩179,417 | ₩175,179 | ₩179,324 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,757 | ₩177,880 | ₩173,481 | ₩176,543 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,792 | ₩179,792 | ₩169,309 | ₩179,150 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,883 | ₩179,885 | ₩177,225 | ₩177,612 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩177,064 | ₩179,284 | ₩175,968 | ₩178,816 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,465 | ₩178,174 | ₩175,179 | ₩177,265 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,807 | ₩177,385 | ₩174,403 | ₩176,222 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,626 | ₩179,819 | ₩175,446 | ₩175,566 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩181,049 | ₩182,506 | ₩176,048 | ₩177,358 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,332 | ₩182,774 | ₩177,332 | ₩181,169 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,505 | ₩178,281 | ₩174,577 | ₩177,064 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,566 | ₩179,417 | ₩175,098 | ₩178,147 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,438 | ₩175,379 | ₩171,515 | ₩175,339 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,897 | ₩173,694 | ₩168,480 | ₩171,568 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,763 | ₩170,405 | ₩166,554 | ₩168,560 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩171,983 | ₩174,096 | ₩170,659 | ₩170,873 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,860 | ₩171,809 | ₩169,001 | ₩171,568 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,713 | ₩172,036 | ₩169,536 | ₩171,154 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,766 | ₩172,130 | ₩169,496 | ₩169,977 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,622 | ₩172,090 | ₩170,017 | ₩171,381 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩172,143 | ₩173,026 | ₩171,167 | ₩171,929 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩173,186 | ₩174,417 | ₩171,368 | ₩172,090 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,716 | ₩176,970 | ₩172,718 | ₩173,400 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,647 | ₩177,920 | ₩175,299 | ₩176,502 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩175,152 | ₩176,409 | ₩173,053 | ₩174,537 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,890 | ₩179,725 | ₩175,032 | ₩176,850 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,577 | ₩178,869 | ₩174,122 | ₩177,559 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,320 | ₩175,513 | ₩171,114 | ₩174,871 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,454 | ₩175,152 | ₩172,785 | ₩173,561 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩173,039 | ₩173,654 | ₩170,271 | ₩173,293 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,288 | ₩173,788 | ₩171,221 | ₩173,039 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩168,921 | ₩172,999 | ₩168,787 | ₩170,459 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩171,034 | ₩171,568 | ₩168,988 | ₩170,071 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,484 | ₩170,472 | ₩164,749 | ₩170,191 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩165,926 | ₩167,677 | ₩165,110 | ₩166,474 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,694 | ₩169,202 | ₩165,565 | ₩165,966 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩169,162 | ₩169,496 | ₩168,172 | ₩169,255 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩167,931 | ₩169,950 | ₩167,931 | ₩169,589 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,589 | ₩170,953 | ₩168,012 | ₩168,627 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩169,188 | ₩169,723 | ₩168,266 | ₩169,215 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,469 | ₩170,432 | ₩169,121 | ₩169,536 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩170,098 | ₩170,405 | ₩168,908 | ₩169,496 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,493 | ₩170,686 | ₩167,731 | ₩170,485 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,397 | ₩172,892 | ₩169,376 | ₩170,231 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,494 | ₩175,165 | ₩172,103 | ₩172,371 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,635 | ₩174,751 | ₩171,328 | ₩173,481 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,806 | ₩172,357 | ₩169,737 | ₩171,756 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,421 | ₩172,852 | ₩168,934 | ₩169,763 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩174,096 | ₩174,096 | ₩170,886 | ₩171,154 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,724 | ₩175,018 | ₩172,210 | ₩172,785 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,216 | ₩175,874 | ₩173,868 | ₩174,497 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,821 | ₩176,810 | ₩172,772 | ₩173,387 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩177,987 | ₩179,364 | ₩174,978 | ₩175,821 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,719 | ₩179,297 | ₩176,462 | ₩177,639 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,837 | ₩177,786 | ₩175,901 | ₩177,171 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,821 | ₩177,612 | ₩174,577 | ₩176,810 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,810 | ₩177,398 | ₩175,500 | ₩176,302 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩175,139 | ₩178,187 | ₩174,751 | ₩177,265 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,826 | ₩177,826 | ₩176,262 | ₩177,024 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,693 | ₩180,019 | ₩176,342 | ₩177,064 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,438 | ₩179,605 | ₩177,037 | ₩177,225 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩174,992 | ₩177,492 | ₩174,203 | ₩176,636 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,451 | ₩175,941 | ₩171,662 | ₩175,526 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,886 | ₩172,331 | ₩169,509 | ₩170,873 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩172,090 | ₩172,785 | ₩170,004 | ₩170,312 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩169,108 | ₩174,684 | ₩168,426 | ₩172,892 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,906 | ₩174,350 | ₩168,881 | ₩169,362 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,589 | ₩173,721 | ₩169,121 | ₩173,333 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩171,141 | ₩174,564 | ₩169,389 | ₩170,566 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,475 | ₩172,999 | ₩170,138 | ₩171,274 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,316 | ₩172,010 | ₩166,354 | ₩170,445 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,226 | ₩169,803 | ₩166,781 | ₩167,062 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩161,179 | ₩170,485 | ₩161,179 | ₩168,948 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,769 | ₩161,794 | ₩157,141 | ₩160,417 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩161,072 | ₩161,299 | ₩157,408 | ₩158,438 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,922 | ₩160,711 | ₩158,210 | ₩159,922 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,478 | ₩159,975 | ₩156,953 | ₩159,815 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,667 | ₩158,946 | ₩153,036 | ₩158,571 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩155,001 | ₩157,649 | ₩155,001 | ₩155,255 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,665 | ₩159,187 | ₩155,202 | ₩155,670 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩160,056 | ₩160,270 | ₩158,170 | ₩159,628 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩160,925 | ₩161,219 | ₩159,668 | ₩160,484 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,366 | ₩162,021 | ₩160,363 | ₩160,711 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,329 | ₩162,583 | ₩159,360 | ₩160,524 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩162,168 | ₩162,636 | ₩160,764 | ₩161,995 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,911 | ₩163,358 | ₩160,310 | ₩161,941 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩159,133 | ₩161,393 | ₩159,080 | ₩160,591 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩157,996 | ₩162,035 | ₩157,194 | ₩159,146 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩161,099 | ₩161,567 | ₩156,365 | ₩157,930 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩161,059 | ₩163,800 | ₩160,189 | ₩161,794 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,291 | ₩160,804 | ₩158,291 | ₩160,457 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,197 | ₩159,494 | ₩156,953 | ₩159,106 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,815 | ₩159,815 | ₩156,512 | ₩156,873 | -1.84% | 44.3만 |
|---|
| 2025.10.09 | ₩161,914 | ₩161,914 | ₩158,170 | ₩158,291 | -2.24% | 36.2만 |
|---|
| 2025.10.08 | ₩162,275 | ₩162,797 | ₩160,323 | ₩161,513 | -0.47% | 26.9만 |
|---|
| 2025.10.07 | ₩163,826 | ₩163,826 | ₩161,179 | ₩162,422 | -0.86% | 36.2만 |
|---|
| 2025.10.06 | ₩165,591 | ₩165,591 | ₩161,032 | ₩163,399 | -1.32% | 35.3만 |
|---|
| 2025.10.03 | ₩163,465 | ₩166,059 | ₩163,278 | ₩164,762 | +0.79% | 54.1만 |
|---|
| 2025.10.02 | ₩163,425 | ₩163,987 | ₩161,446 | ₩163,171 | -0.16% | 31.8만 |
|---|
| 2025.10.01 | ₩162,997 | ₩164,254 | ₩161,794 | ₩163,559 | +0.34% | 75.6만 |
|---|
| 2025.09.30 | ₩161,246 | ₩163,893 | ₩161,206 | ₩163,693 | +1.52% | 47.7만 |
|---|
| 2025.09.29 | ₩163,118 | ₩163,345 | ₩161,339 | ₩161,687 | -0.88% | 42.2만 |
|---|
| 2025.09.26 | ₩161,767 | ₩163,278 | ₩161,647 | ₩162,636 | +0.54% | 32.6만 |
|---|
| 2025.09.25 | ₩163,853 | ₩164,642 | ₩161,152 | ₩161,259 | -1.58% | 58.9만 |
|---|
| 2025.09.24 | ₩165,819 | ₩165,819 | ₩163,933 | ₩164,495 | -0.80% | 54.7만 |
|---|
| 2025.09.23 | ₩165,805 | ₩167,156 | ₩164,722 | ₩166,247 | +0.27% | 33.9만 |
|---|
| 2025.09.22 | ₩165,404 | ₩166,621 | ₩164,455 | ₩166,113 | +0.43% | 31.4만 |
|---|
| 2025.09.19 | ₩166,046 | ₩166,153 | ₩164,468 | ₩165,471 | -0.35% | 100만 |
|---|
| 2025.09.18 | ₩169,763 | ₩169,950 | ₩166,808 | ₩167,570 | -1.29% | 49만 |
|---|
| 2025.09.17 | ₩169,108 | ₩171,876 | ₩168,292 | ₩169,295 | +0.11% | 44.5만 |
|---|
| 2025.09.16 | ₩171,141 | ₩171,154 | ₩168,145 | ₩168,961 | -1.27% | 94.2만 |
|---|
| 2025.09.15 | ₩171,154 | ₩171,234 | ₩169,376 | ₩170,806 | -0.20% | 45만 |
|---|
| 2025.09.12 | ₩171,461 | ₩171,849 | ₩170,098 | ₩170,619 | -0.49% | 29.9만 |
|---|
| 2025.09.11 | ₩169,162 | ₩172,331 | ₩168,854 | ₩172,250 | +1.83% | 70.7만 |
|---|
| 2025.09.10 | ₩169,830 | ₩171,836 | ₩168,547 | ₩169,282 | -0.32% | 43만 |
|---|
| 2025.09.09 | ₩171,274 | ₩172,250 | ₩169,683 | ₩171,074 | -0.12% | 123만 |
|---|
| 2025.09.08 | ₩170,285 | ₩171,528 | ₩167,677 | ₩171,488 | +0.71% | 48.9만 |
|---|
| 2025.09.05 | ₩171,943 | ₩173,614 | ₩170,352 | ₩171,154 | -0.46% | 33.9만 |
|---|
| 2025.09.04 | ₩169,576 | ₩171,167 | ₩168,533 | ₩171,167 | +0.94% | 35.9만 |
|---|
| 2025.09.03 | ₩167,249 | ₩169,028 | ₩167,209 | ₩168,854 | +0.96% | 30.2만 |
|---|
| 2025.09.02 | ₩169,670 | ₩169,670 | ₩167,036 | ₩167,223 | -1.44% | 50.5만 |
|---|
| 2025.08.29 | ₩168,573 | ₩170,285 | ₩167,731 | ₩170,151 | +0.94% | 49.8만 |
|---|